Crowdstrike Holdings Inc (CRWD) Historical Stock Data
512.03 ↓1.09 (-0.21%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, CRWD is up 0.02% a day on average. There have been 17 days where Crowdstrike Holdings Inc closed green and 13 days where CRWD closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-05 | 516.14 | 512.03 | ↓$4.11 (-0.80%) | 508.32 | 526.89 | 2.63M |
| 2025-12-04 | 523.91 | 513.12 | ↓$10.79 (-2.06%) | 510.26 | 525.27 | 2.48M |
| 2025-12-03 | 497.99 | 524.17 | ↑$26.18 (5.26%) | 486.30 | 525.00 | 5.57M |
| 2025-12-02 | 513.47 | 516.55 | ↑$3.08 (0.60%) | 507.00 | 521.00 | 5.02M |
| 2025-12-01 | 503.22 | 504.13 | ↑$0.92 (0.18%) | 495.01 | 506.74 | 2.06M |
| 2025-11-28 | 505.37 | 509.16 | ↑$3.79 (0.75%) | 501.94 | 510.69 | 1.02M |
| 2025-11-26 | 513.00 | 501.54 | ↓$11.46 (-2.23%) | 497.00 | 515.00 | 2.21M |
| 2025-11-25 | 503.70 | 512.34 | ↑$8.64 (1.72%) | 493.01 | 513.71 | 1.65M |
| 2025-11-24 | 498.16 | 506.82 | ↑$8.66 (1.74%) | 494.03 | 509.19 | 2.65M |
| 2025-11-21 | 497.91 | 490.67 | ↓$7.24 (-1.45%) | 477.55 | 501.00 | 3.06M |
| 2025-11-20 | 532.56 | 501.31 | ↓$31.25 (-5.87%) | 500.13 | 539.32 | 2.48M |
| 2025-11-19 | 513.37 | 520.59 | ↑$7.22 (1.41%) | 509.29 | 525.98 | 1.52M |
| 2025-11-18 | 524.82 | 513.67 | ↓$11.15 (-2.12%) | 513.00 | 531.33 | 2.57M |
| 2025-11-17 | 537.00 | 529.78 | ↓$7.22 (-1.34%) | 526.58 | 540.67 | 1.39M |
| 2025-11-14 | 522.47 | 537.55 | ↑$15.08 (2.89%) | 509.05 | 544.04 | 1.94M |
| 2025-11-13 | 540.99 | 529.78 | ↓$11.21 (-2.07%) | 526.14 | 543.85 | 2.40M |
| 2025-11-12 | 561.10 | 545.86 | ↓$15.24 (-2.72%) | 545.00 | 566.90 | 1.99M |
| 2025-11-11 | 555.22 | 556.73 | ↑$1.51 (0.27%) | 551.21 | 558.50 | 1.36M |
| 2025-11-10 | 547.82 | 557.53 | ↑$9.71 (1.77%) | 544.25 | 558.98 | 2.16M |
| 2025-11-07 | 526.66 | 539.81 | ↑$13.15 (2.50%) | 519.10 | 542.26 | 2.43M |
| 2025-11-06 | 526.68 | 532.52 | ↑$5.84 (1.11%) | 517.10 | 540.00 | 3.10M |
| 2025-11-05 | 531.88 | 534.14 | ↑$2.26 (0.42%) | 526.00 | 535.19 | 1.65M |
| 2025-11-04 | 539.79 | 533.92 | ↓$5.87 (-1.09%) | 531.10 | 549.48 | 2.50M |
| 2025-11-03 | 549.32 | 551.92 | ↑$2.60 (0.47%) | 545.10 | 555.81 | 1.91M |
| 2025-10-31 | 542.41 | 543.01 | ↑$0.60 (0.11%) | 537.30 | 549.50 | 1.87M |
| 2025-10-30 | 543.11 | 538.68 | ↓$4.43 (-0.82%) | 534.11 | 549.98 | 1.95M |
| 2025-10-29 | 541.00 | 545.50 | ↑$4.50 (0.83%) | 533.30 | 549.00 | 1.78M |
| 2025-10-28 | 536.81 | 546.94 | ↑$10.13 (1.89%) | 535.98 | 553.64 | 3.37M |
| 2025-10-27 | 532.54 | 529.70 | ↓$2.84 (-0.53%) | 525.24 | 534.34 | 1.93M |
| 2025-10-24 | 528.80 | 527.32 | ↓$1.48 (-0.28%) | 521.87 | 535.52 | 2.55M |
Create an account or log in to view more rows.
$CRWD when is earnings
$CRWD what’s next bulls
$CRWD hold
$CRWD There is nothing wrong with a decent pullback
$CRWD BULLS ALPHA
BEARS BETA
$CRWD we back
$CRWD COME ON!!! Ugh!
$CRWD Come on.. Let it fall.. buy later bulls
$CRWD back to business
$CRWD gap it slap it ask it !